Ankr Historical Data

ANKR Page 38
Download
Date Close Price change Market cap Trading volume
May 19, 2021 $ 0.11
-29.25%
$ 747.25 million $ 283.7 million
May 18, 2021 $ 0.156
+17.26%
$ 1.06 billion $ 258.73 million
May 17, 2021 $ 0.133
-5.60%
$ 900.67 million $ 107 million
May 16, 2021 $ 0.141
+4.63%
$ 954.06 million $ 143 million
May 15, 2021 $ 0.134
-6.68%
$ 911.87 million $ 95.84 million
May 14, 2021 $ 0.144
+6.66%
$ 977.08 million $ 91.18 million
May 13, 2021 $ 0.135
-3.14%
$ 915.86 million $ 154.31 million
May 12, 2021 $ 0.14
-14.34%
$ 947.01 million $ 110.36 million
May 11, 2021 $ 0.163
+11.65%
$ 1.11 billion $ 65.02 million
May 10, 2021 $ 0.146
-10.49%
$ 990.81 million $ 73.86 million
May 9, 2021 $ 0.163
-1.54%
$ 1.11 billion $ 67.29 million
May 8, 2021 $ 0.166
-0.63%
$ 1.12 billion $ 62.5 million
May 7, 2021 $ 0.167
+1.49%
$ 1.13 billion $ 99.19 million
May 6, 2021 $ 0.164
-2.70%
$ 1.11 billion $ 104.68 million
May 5, 2021 $ 0.169
+4.04%
$ 1.15 billion $ 85.84 million
May 4, 2021 $ 0.162
-8.20%
$ 1.1 billion $ 135.29 million
May 3, 2021 $ 0.177
+0.37%
$ 1.2 billion $ 85.24 million
May 2, 2021 $ 0.176
-3.59%
$ 1.2 billion $ 58.54 million
May 1, 2021 $ 0.183
+0.79%
$ 1.24 billion $ 136.68 million
Apr 30, 2021 $ 0.181
+7.97%
$ 1.23 billion $ 84.21 million
Apr 29, 2021 $ 0.168
-5.35%
$ 1.14 billion $ 112.01 million
Apr 28, 2021 $ 0.177
+13.21%
$ 1.2 billion $ 358.97 million
Apr 27, 2021 $ 0.157
+6.37%
$ 1.06 billion $ 85.58 million
Apr 26, 2021 $ 0.147
+13.39%
$ 998.18 million $ 89.51 million
Apr 25, 2021 $ 0.13
+2.61%
$ 880.16 million $ 65.17 million
Apr 24, 2021 $ 0.126
-9.86%
$ 857.59 million $ 76.68 million
Apr 23, 2021 $ 0.14
+2.78%
$ 951.7 million $ 181.36 million
Apr 22, 2021 $ 0.137
-9.89%
$ 927.08 million $ 127.65 million
Apr 21, 2021 $ 0.152
-3.44%
$ 1.03 billion $ 188.7 million
Apr 20, 2021 $ 0.157
-0.29%
$ 1.07 billion $ 278.03 million
Apr 19, 2021 $ 0.157
-5.76%
$ 1.07 billion $ 260.73 million
Apr 18, 2021 $ 0.167
-15.09%
$ 1.13 billion $ 297.67 million
Apr 17, 2021 $ 0.197
+0.74%
$ 1.34 billion $ 515.65 million
Apr 16, 2021 $ 0.195
+9.94%
$ 1.33 billion $ 1.2 billion
Apr 15, 2021 $ 0.178
+9.28%
$ 1.21 billion $ 288.76 million
Apr 14, 2021 $ 0.163
-4.43%
$ 1.1 billion $ 239 million
Apr 13, 2021 $ 0.17
+2.26%
$ 1.15 billion $ 296.84 million
Apr 12, 2021 $ 0.166
+9.90%
$ 1.13 billion $ 352.9 million
Apr 11, 2021 $ 0.151
-1.92%
$ 1.03 billion $ 173.15 million
Apr 10, 2021 $ 0.154
-5.36%
$ 1.05 billion $ 232.48 million
Apr 9, 2021 $ 0.163
+3.33%
$ 1.11 billion $ 402.68 million
Apr 8, 2021 $ 0.158
+10.95%
$ 1.07 billion $ 316.87 million
Apr 7, 2021 $ 0.142
-8.68%
$ 966.09 million $ 436.91 million
Apr 6, 2021 $ 0.156
-5.77%
$ 1.06 billion $ 342.75 million
Apr 5, 2021 $ 0.165
-1.06%
$ 1.12 billion $ 361.68 million
Apr 4, 2021 $ 0.167
+5.08%
$ 1.13 billion $ 271.2 million
Apr 3, 2021 $ 0.159
-9.48%
$ 1.08 billion $ 403.14 million
Apr 2, 2021 $ 0.176
+5.70%
$ 1.19 billion $ 693.09 million
Apr 1, 2021 $ 0.166
+3.97%
$ 1.13 billion $ 562.72 million
Mar 30, 2021 $ 0.167
-0.57%
$ 1.13 billion $ 578.32 million